Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mueller Water Products (NY: MWA )

16.02 +0.18 (+1.10%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 3.378 3.386 3.296 3.361 1,186,655 -0.02(-0.49%)
May 23, 2011 3.394 3.411 3.361 3.378 1,174,635 -0.11(-3.06%)
May 20, 2011 3.501 3.558 3.468 3.484 783,704 -0.05(-1.39%)
May 19, 2011 3.542 3.624 3.509 3.534 821,994 -0.01(-0.23%)
May 18, 2011 3.534 3.575 3.476 3.542 1,228,927 +0.02(+0.70%)
May 17, 2011 3.411 3.562 3.402 3.517 1,551,488 +0.07(+2.14%)
May 16, 2011 3.427 3.566 3.411 3.443 880,153 -0.01(-0.24%)
May 13, 2011 3.550 3.550 3.452 3.452 894,764 -0.09(-2.55%)
May 12, 2011 3.452 3.550 3.402 3.542 720,575 +0.03(+0.93%)
May 11, 2011 3.525 3.566 3.452 3.509 1,352,855 -0.02(-0.47%)
May 10, 2011 3.460 3.566 3.460 3.525 625,611 +0.07(+1.90%)
May 09, 2011 3.468 3.525 3.402 3.460 859,263 -0.01(-0.24%)
May 06, 2011 3.509 3.534 3.386 3.468 1,704,455 +0.02(+0.65%)
May 05, 2011 3.519 3.584 3.421 3.445 2,043,392 -0.13(-3.65%)
May 04, 2011 3.666 3.707 3.454 3.576 2,535,728 -0.11(-3.10%)
May 03, 2011 3.543 3.919 3.543 3.690 7,589,887 +0.14(+3.91%)
May 02, 2011 3.556 3.592 3.511 3.552 1,969,695 -0.04(-1.14%)
Apr 29, 2011 3.592 3.633 3.552 3.592 920,033 -0.02(-0.45%)
Apr 28, 2011 3.527 3.641 3.527 3.609 908,409 +0.05(+1.38%)
Apr 27, 2011 3.519 3.560 3.487 3.560 501,840 +0.04(+1.16%)
Apr 26, 2011 3.486 3.609 3.445 3.519 964,340 +0.06(+1.65%)
Apr 25, 2011 3.437 3.462 3.364 3.462 815,299 +0.01(+0.24%)
Apr 21, 2011 3.445 3.454 3.372 3.454 706,037 +0.06(+1.68%)
Apr 20, 2011 3.396 3.503 3.372 3.396 921,163 +0.07(+1.96%)
Apr 19, 2011 3.323 3.388 3.315 3.331 708,182 +0.02(+0.49%)
Apr 18, 2011 3.274 3.323 3.266 3.315 1,026,975 -0.05(-1.46%)
Apr 15, 2011 3.290 3.396 3.266 3.364 1,059,757 +0.06(+1.73%)
Apr 14, 2011 3.274 3.316 3.233 3.307 677,094 -0.01(-0.25%)
Apr 13, 2011 3.356 3.396 3.274 3.315 1,020,808 -0.02(-0.73%)
Apr 12, 2011 3.298 3.388 3.257 3.339 1,727,798 +0.02(+0.49%)
Apr 11, 2011 3.470 3.471 3.184 3.323 5,091,287 -0.15(-4.24%)
Apr 08, 2011 3.666 3.666 3.445 3.470 1,226,917 -0.13(-3.63%)
Apr 07, 2011 3.609 3.715 3.600 3.600 2,075,432 -0.01(-0.23%)
Apr 06, 2011 3.617 3.674 3.560 3.609 932,246 +0.04(+1.14%)
Apr 05, 2011 3.633 3.633 3.552 3.568 1,298,787 -0.08(-2.24%)
Apr 04, 2011 3.649 3.707 3.641 3.649 1,577,503 +0.00(+0.00%)
Apr 01, 2011 3.674 3.674 3.617 3.649 1,092,092 -0.01(-0.22%)
Mar 31, 2011 3.674 3.674 3.609 3.658 1,219,224 +0.00(+0.00%)
Mar 30, 2011 3.658 3.658 3.658 3.658 3,833,901 +0.06(+1.59%)
Mar 29, 2011 3.519 3.600 3.494 3.600 1,975,341 +0.10(+2.80%)
Mar 28, 2011 3.552 3.560 3.494 3.503 929,788 -0.04(-1.15%)
Mar 25, 2011 3.552 3.592 3.486 3.543 1,108,912 +0.03(+0.93%)
Mar 24, 2011 3.429 3.592 3.413 3.511 2,194,988 +0.10(+2.87%)
Mar 23, 2011 3.388 3.429 3.356 3.413 1,526,404 +0.02(+0.48%)
Mar 22, 2011 3.315 3.413 3.266 3.396 1,807,738 +0.10(+2.97%)
Mar 21, 2011 3.323 3.331 3.233 3.298 2,178,665 -0.05(-1.46%)
Mar 18, 2011 3.282 3.347 3.233 3.347 1,808,404 +0.15(+4.59%)
Mar 17, 2011 3.233 3.290 3.180 3.200 1,103,131 +0.03(+1.03%)
Mar 16, 2011 3.135 3.249 3.111 3.168 1,857,315 +0.03(+1.04%)
Mar 15, 2011 3.119 3.184 3.111 3.135 1,552,024 -0.05(-1.54%)
Mar 14, 2011 3.119 3.200 3.111 3.184 1,034,771 +0.02(+0.78%)
Mar 11, 2011 3.143 3.192 3.111 3.160 1,011,435 -0.01(-0.26%)
Mar 10, 2011 3.274 3.282 3.143 3.168 1,428,245 -0.16(-4.67%)
Mar 09, 2011 3.347 3.356 3.274 3.323 1,025,110 -0.02(-0.73%)
Mar 08, 2011 3.225 3.445 3.184 3.347 2,430,763 +0.26(+8.47%)
Mar 07, 2011 3.184 3.233 3.078 3.086 1,595,082 -0.10(-3.08%)
Mar 04, 2011 3.160 3.290 3.135 3.184 1,264,440 +0.04(+1.30%)
Mar 03, 2011 3.266 3.356 3.127 3.143 3,981,145 -0.09(-2.78%)
Mar 02, 2011 3.217 3.274 3.192 3.233 993,729 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.